UK Markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.29+2.63 (+1.46%)
At close: 04:00PM EDT
182.29 0.00 (0.00%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220715C001200002021-12-22 4:13PM EDT120.0048.5050.9553.950.00--30.00%
JNJ220715C001300002021-12-21 1:02PM EDT130.0038.3041.1044.350.00-110.00%
JNJ220715C001400002021-12-29 4:04PM EDT140.0033.1032.4033.650.00-140.00%
JNJ220715C001450002021-12-29 3:34PM EDT145.0028.3727.5529.700.00-210.00%
JNJ220715C001500002022-01-05 10:45AM EDT150.0024.2823.9524.60+3.38+16.17%1450.00%
JNJ220715C001550002021-12-23 12:55PM EDT155.0017.9519.8520.750.00-281530.00%
JNJ220715C001600002022-01-05 11:23AM EDT160.0016.0715.9016.95+0.37+2.36%11,0350.00%
JNJ220715C001650002022-01-04 4:48PM EDT165.0012.5712.4513.600.00-11180.00%
JNJ220715C001700002022-01-04 1:33PM EDT170.009.649.5010.450.00-1190.00%
JNJ220715C001750002022-01-05 12:46PM EDT175.007.516.207.85+0.23+3.16%1235316.94%
JNJ220715C001800002022-01-05 4:40PM EDT180.005.575.005.65+0.45+8.79%1310426.07%
JNJ220715C001850002022-01-03 4:01PM EDT185.003.362.944.150.00-66431.47%
JNJ220715C001900002022-01-05 4:07PM EDT190.002.701.922.98+0.35+14.89%75634.95%
JNJ220715C001950002022-01-05 4:49PM EDT195.001.631.472.17-0.22-11.89%35638.00%
JNJ220715C002000002022-01-05 4:30PM EDT200.001.250.921.48+0.06+5.04%92739.66%
JNJ220715C002100002021-12-30 11:09AM EDT210.000.620.340.850.00-12144.95%
JNJ220715C002200002021-12-15 10:30AM EDT220.000.350.000.750.00--353.81%
JNJ220715C002300002021-12-29 3:15PM EDT230.000.170.010.750.00--2255.27%
JNJ220715C002400002021-12-31 12:12PM EDT240.000.500.100.350.00-5658.01%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220715P000800002021-12-23 2:00PM EDT80.000.200.000.940.00-2415179.49%
JNJ220715P000850002021-12-23 2:02PM EDT85.000.260.002.070.00-41192.92%
JNJ220715P000900002022-01-04 3:20PM EDT90.000.210.000.980.00-2612157.13%
JNJ220715P001000002022-01-03 11:42AM EDT100.000.300.000.750.00-57130.18%
JNJ220715P001050002021-12-20 3:00PM EDT105.000.630.000.710.00--0119.73%
JNJ220715P001100002021-12-28 12:09PM EDT110.000.540.321.090.00-12125.00%
JNJ220715P001150002021-12-20 2:55PM EDT115.000.960.231.260.00-1017116.80%
JNJ220715P001200002022-01-03 11:49AM EDT120.000.700.351.010.00-18105.66%
JNJ220715P001250002021-12-28 2:21PM EDT125.001.050.281.260.00-11599.37%
JNJ220715P001300002021-12-22 1:36PM EDT130.001.620.811.780.00-115102.00%
JNJ220715P001350002021-12-23 1:57PM EDT135.001.931.151.660.00-220694.78%
JNJ220715P001400002022-01-05 2:19PM EDT140.001.681.622.11-0.40-19.23%812092.58%
JNJ220715P001450002022-01-05 3:04PM EDT145.002.151.962.65-0.25-10.42%7511688.79%
JNJ220715P001500002022-01-05 4:50PM EDT150.003.062.983.40-0.04-1.29%5617688.62%
JNJ220715P001550002021-12-31 3:50PM EDT155.004.223.754.500.00-103686.96%
JNJ220715P001600002022-01-05 10:47AM EDT160.005.204.906.20+0.04+0.78%411587.59%
JNJ220715P001650002021-12-31 4:50PM EDT165.007.306.007.450.00-41184.47%
JNJ220715P001700002022-01-03 4:09PM EDT170.009.727.859.550.00-11485.25%
JNJ220715P001750002022-01-05 1:40PM EDT175.0010.3010.3012.00-5.09-33.07%52087.11%
JNJ220715P001950002021-11-23 2:35PM EDT195.0037.4029.2030.700.00--6131.35%